Avis Budget Group Inc (CAR) Historical Stock Data
189.94 ↓4.13 (-2.13%)
As of Market Close on December 7th, 2022.
Historical Data
In the past 30 trading days, CAR is down -0.56% a day on average. There have been 11 days where Avis Budget Group Inc closed green and 19 days where CAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 193.97 | 189.94 | ↓$4.03 (-2.08%) | 189.54 | 196.00 | 1.08M |
| 2022-12-06 | 195.89 | 194.07 | ↓$1.82 (-0.93%) | 190.48 | 199.54 | 0.96M |
| 2022-12-05 | 214.84 | 196.45 | ↓$18.39 (-8.56%) | 195.76 | 214.88 | 877.80K |
| 2022-12-02 | 217.04 | 217.28 | ↑$0.24 (0.11%) | 214.39 | 220.18 | 544.14K |
| 2022-12-01 | 224.26 | 218.57 | ↓$5.69 (-2.54%) | 217.47 | 225.04 | 481.21K |
| 2022-11-30 | 223.92 | 223.60 | ↓$0.32 (-0.14%) | 219.07 | 227.31 | 2.05M |
| 2022-11-29 | 222.05 | 224.95 | ↑$2.90 (1.31%) | 218.52 | 228.48 | 401.06K |
| 2022-11-28 | 219.86 | 220.02 | ↑$0.16 (0.07%) | 219.13 | 223.44 | 642.27K |
| 2022-11-25 | 220.31 | 223.96 | ↑$3.65 (1.66%) | 220.31 | 224.57 | 204.98K |
| 2022-11-23 | 223.54 | 222.79 | ↓$0.75 (-0.34%) | 218.01 | 225.08 | 699.72K |
| 2022-11-22 | 226.86 | 225.41 | ↓$1.45 (-0.64%) | 224.62 | 232.05 | 477.21K |
| 2022-11-21 | 225.51 | 224.75 | ↓$0.76 (-0.34%) | 222.55 | 228.52 | 531.16K |
| 2022-11-18 | 230.07 | 225.51 | ↓$4.56 (-1.98%) | 222.76 | 230.75 | 553.64K |
| 2022-11-17 | 230.00 | 226.50 | ↓$3.50 (-1.52%) | 221.35 | 230.00 | 553.11K |
| 2022-11-16 | 231.26 | 236.12 | ↑$4.86 (2.10%) | 228.18 | 236.20 | 360.69K |
| 2022-11-15 | 240.05 | 236.98 | ↓$3.07 (-1.28%) | 236.27 | 246.20 | 480.73K |
| 2022-11-14 | 226.15 | 235.13 | ↑$8.98 (3.97%) | 225.38 | 240.13 | 499.94K |
| 2022-11-11 | 231.76 | 228.70 | ↓$3.06 (-1.32%) | 224.03 | 234.64 | 598.51K |
| 2022-11-10 | 234.50 | 230.07 | ↓$4.43 (-1.89%) | 229.11 | 238.25 | 493.77K |
| 2022-11-09 | 230.08 | 223.27 | ↓$6.81 (-2.96%) | 220.97 | 233.03 | 443.72K |
| 2022-11-08 | 241.34 | 234.35 | ↓$6.99 (-2.90%) | 230.67 | 241.34 | 453.17K |
| 2022-11-07 | 232.00 | 240.07 | ↑$8.07 (3.48%) | 227.42 | 241.25 | 666.24K |
| 2022-11-04 | 233.86 | 231.86 | ↓$2.00 (-0.86%) | 224.99 | 236.29 | 478.68K |
| 2022-11-03 | 219.00 | 229.75 | ↑$10.75 (4.91%) | 218.97 | 237.91 | 1.59M |
| 2022-11-02 | 220.84 | 219.18 | ↓$1.66 (-0.75%) | 214.91 | 229.99 | 1.24M |
| 2022-11-01 | 234.40 | 220.52 | ↓$13.88 (-5.92%) | 209.68 | 236.00 | 2.02M |
| 2022-10-31 | 238.67 | 236.46 | ↓$2.21 (-0.93%) | 235.98 | 243.23 | 0.92M |
| 2022-10-28 | 242.21 | 243.34 | ↑$1.13 (0.47%) | 233.95 | 244.87 | 0.93M |
| 2022-10-27 | 236.57 | 241.35 | ↑$4.78 (2.02%) | 232.34 | 243.50 | 697.78K |
| 2022-10-26 | 232.14 | 234.33 | ↑$2.19 (0.94%) | 231.00 | 246.42 | 1.09M |
Create an account or log in to view more rows.
$CAR I do it for the thrills!
$CAR Free money indeed??
$CAR it's true....
$CAR nice day!
$CAR lets go <3
$CAR wow
$CAR im in.
$CAR call the SEC
$CAR Bull flag forming?
$CAR has just been halted from trading due to volatility.